Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 29.49 | 29.49 | 29.47 | 29.47 | 29.47 | 275 |
20 May 2024 | 29.58 | 29.71 | 29.58 | 29.63 | 29.63 | 19,000 |
17 May 2024 | 29.51 | 29.57 | 29.44 | 29.57 | 29.57 | 28,700 |
16 May 2024 | 29.54 | 29.56 | 29.46 | 29.47 | 29.47 | 41,700 |
15 May 2024 | 29.41 | 29.60 | 29.38 | 29.60 | 29.60 | 48,900 |
14 May 2024 | 29.20 | 29.28 | 29.16 | 29.28 | 29.28 | 26,500 |
13 May 2024 | 29.23 | 29.23 | 29.10 | 29.12 | 29.12 | 18,000 |
10 May 2024 | 29.19 | 29.21 | 29.12 | 29.14 | 29.14 | 27,100 |
09 May 2024 | 28.98 | 29.15 | 28.95 | 29.14 | 29.14 | 43,400 |
08 May 2024 | 28.88 | 28.98 | 28.88 | 28.95 | 28.95 | 26,100 |
07 May 2024 | 28.94 | 28.98 | 28.88 | 28.90 | 28.90 | 47,200 |
06 May 2024 | 28.78 | 28.86 | 28.76 | 28.86 | 28.86 | 81,600 |
03 May 2024 | 28.68 | 28.75 | 28.55 | 28.69 | 28.69 | 59,900 |
02 May 2024 | 28.31 | 28.39 | 28.12 | 28.33 | 28.33 | 47,900 |
01 May 2024 | 28.07 | 28.29 | 27.90 | 27.98 | 27.98 | 68,200 |
30 Apr 2024 | 28.35 | 28.35 | 28.02 | 28.02 | 28.02 | 42,200 |
29 Apr 2024 | 28.37 | 28.40 | 28.30 | 28.37 | 28.37 | 152,900 |
26 Apr 2024 | 28.19 | 28.39 | 28.19 | 28.35 | 28.35 | 62,700 |
25 Apr 2024 | 27.79 | 28.13 | 27.78 | 28.11 | 28.11 | 20,300 |
24 Apr 2024 | 28.31 | 28.31 | 28.04 | 28.16 | 28.16 | 49,900 |
23 Apr 2024 | 28.06 | 28.27 | 28.02 | 28.25 | 28.25 | 105,900 |
22 Apr 2024 | 27.67 | 27.98 | 27.67 | 27.87 | 27.87 | 44,200 |
19 Apr 2024 | 27.68 | 27.73 | 27.51 | 27.58 | 27.58 | 71,100 |
18 Apr 2024 | 27.77 | 27.85 | 27.67 | 27.68 | 27.68 | 32,200 |
17 Apr 2024 | 27.95 | 27.95 | 27.67 | 27.79 | 27.79 | 41,400 |
16 Apr 2024 | 27.87 | 27.94 | 27.79 | 27.82 | 27.82 | 31,400 |
15 Apr 2024 | 28.46 | 28.46 | 27.98 | 28.01 | 28.01 | 20,400 |
12 Apr 2024 | 28.32 | 28.36 | 28.07 | 28.09 | 28.09 | 140,000 |
11 Apr 2024 | 28.56 | 28.59 | 28.25 | 28.56 | 28.56 | 53,300 |
10 Apr 2024 | 28.39 | 28.48 | 28.33 | 28.41 | 28.41 | 41,300 |
09 Apr 2024 | 28.90 | 28.90 | 28.60 | 28.74 | 28.74 | 58,100 |
08 Apr 2024 | 28.74 | 28.81 | 28.73 | 28.73 | 28.73 | 62,900 |
05 Apr 2024 | 28.50 | 28.69 | 28.48 | 28.66 | 28.66 | 32,000 |
04 Apr 2024 | 28.99 | 28.99 | 28.50 | 28.53 | 28.53 | 24,100 |
03 Apr 2024 | 28.60 | 28.88 | 28.60 | 28.81 | 28.81 | 43,800 |
02 Apr 2024 | 28.74 | 28.74 | 28.59 | 28.69 | 28.69 | 71,000 |
01 Apr 2024 | 29.16 | 29.16 | 28.92 | 28.97 | 28.97 | 73,200 |
28 Mar 2024 | 29.02 | 29.03 | 28.98 | 29.01 | 29.01 | 36,300 |
27 Mar 2024 | 29.09 | 29.11 | 28.99 | 29.11 | 29.11 | 113,800 |
26 Mar 2024 | 29.03 | 29.05 | 28.97 | 28.98 | 28.98 | 80,900 |
25 Mar 2024 | 28.93 | 28.96 | 28.88 | 28.89 | 28.89 | 70,500 |
22 Mar 2024 | 29.10 | 29.10 | 28.96 | 29.00 | 29.00 | 94,700 |
21 Mar 2024 | 29.21 | 29.21 | 29.12 | 29.13 | 29.13 | 101,600 |
20 Mar 2024 | 28.87 | 29.20 | 28.87 | 29.19 | 29.19 | 82,400 |
19 Mar 2024 | 28.89 | 28.97 | 28.82 | 28.90 | 28.90 | 55,700 |
18 Mar 2024 | 29.01 | 29.01 | 28.90 | 28.93 | 28.93 | 52,700 |
15 Mar 2024 | 29.00 | 29.00 | 28.84 | 28.92 | 28.92 | 66,200 |
14 Mar 2024 | 29.24 | 29.24 | 28.89 | 29.02 | 29.02 | 234,200 |
13 Mar 2024 | 29.22 | 29.26 | 29.15 | 29.20 | 29.20 | 54,900 |
12 Mar 2024 | 28.95 | 29.15 | 28.84 | 29.15 | 29.15 | 29,700 |
11 Mar 2024 | 28.90 | 28.90 | 28.75 | 28.84 | 28.84 | 21,200 |
08 Mar 2024 | 29.22 | 29.22 | 28.93 | 28.98 | 28.98 | 40,600 |
07 Mar 2024 | 28.94 | 29.15 | 28.94 | 29.11 | 29.11 | 114,700 |
06 Mar 2024 | 28.75 | 28.85 | 28.69 | 28.76 | 28.76 | 63,300 |
05 Mar 2024 | 28.61 | 28.61 | 28.38 | 28.46 | 28.46 | 28,800 |
04 Mar 2024 | 28.59 | 28.64 | 28.55 | 28.60 | 28.60 | 26,000 |
01 Mar 2024 | 28.34 | 28.57 | 28.31 | 28.54 | 28.54 | 27,900 |
29 Feb 2024 | 28.30 | 28.31 | 28.11 | 28.24 | 28.24 | 235,400 |
28 Feb 2024 | 28.36 | 28.36 | 28.24 | 28.28 | 28.28 | 38,100 |
27 Feb 2024 | 28.51 | 28.55 | 28.50 | 28.52 | 28.52 | 17,200 |
26 Feb 2024 | 28.54 | 28.54 | 28.47 | 28.51 | 28.51 | 17,100 |
23 Feb 2024 | 28.53 | 28.53 | 28.44 | 28.48 | 28.48 | 15,000 |
22 Feb 2024 | 28.37 | 28.50 | 28.35 | 28.49 | 28.49 | 73,700 |
21 Feb 2024 | 28.05 | 28.14 | 28.00 | 28.14 | 28.14 | 17,500 |
20 Feb 2024 | 28.11 | 28.26 | 28.01 | 28.09 | 28.09 | 32,900 |
16 Feb 2024 | 27.92 | 28.12 | 27.92 | 28.01 | 28.01 | 20,300 |
15 Feb 2024 | 27.88 | 27.95 | 27.83 | 27.94 | 27.94 | 10,200 |
14 Feb 2024 | 27.54 | 27.70 | 27.52 | 27.70 | 27.70 | 7,900 |
13 Feb 2024 | 27.39 | 27.43 | 27.21 | 27.29 | 27.29 | 18,200 |
12 Feb 2024 | 27.75 | 27.81 | 27.69 | 27.72 | 27.72 | 15,000 |
09 Feb 2024 | 27.60 | 27.76 | 27.60 | 27.75 | 27.75 | 76,700 |
08 Feb 2024 | 27.56 | 27.60 | 27.53 | 27.58 | 27.58 | 24,600 |
07 Feb 2024 | 27.57 | 27.62 | 27.55 | 27.58 | 27.58 | 8,500 |
06 Feb 2024 | 27.43 | 27.57 | 27.41 | 27.57 | 27.57 | 19,500 |
05 Feb 2024 | 27.40 | 27.45 | 27.26 | 27.43 | 27.43 | 26,100 |
02 Feb 2024 | 27.55 | 27.55 | 27.42 | 27.54 | 27.54 | 13,400 |
01 Feb 2024 | 27.58 | 27.76 | 27.52 | 27.75 | 27.75 | 26,300 |
31 Jan 2024 | 27.66 | 27.66 | 27.36 | 27.36 | 27.36 | 18,600 |
30 Jan 2024 | 27.58 | 27.58 | 27.49 | 27.55 | 27.55 | 27,000 |
29 Jan 2024 | 27.47 | 27.63 | 27.42 | 27.63 | 27.63 | 31,300 |
26 Jan 2024 | 27.55 | 27.56 | 27.48 | 27.51 | 27.51 | 55,700 |
25 Jan 2024 | 27.35 | 27.38 | 27.29 | 27.37 | 27.37 | 12,200 |
24 Jan 2024 | 27.36 | 27.45 | 27.30 | 27.30 | 27.30 | 17,900 |
23 Jan 2024 | 27.02 | 27.12 | 26.98 | 27.12 | 27.12 | 22,900 |
22 Jan 2024 | 27.25 | 27.26 | 27.16 | 27.21 | 27.21 | 46,300 |
19 Jan 2024 | 26.96 | 27.17 | 26.96 | 27.17 | 27.17 | 71,500 |
18 Jan 2024 | 26.95 | 27.10 | 26.91 | 27.09 | 27.09 | 27,200 |
17 Jan 2024 | 26.69 | 26.79 | 26.61 | 26.79 | 26.79 | 14,300 |
16 Jan 2024 | 27.26 | 27.26 | 27.02 | 27.07 | 27.07 | 45,500 |
12 Jan 2024 | 27.58 | 27.58 | 27.50 | 27.56 | 27.56 | 20,100 |
11 Jan 2024 | 27.43 | 27.43 | 27.13 | 27.34 | 27.34 | 7,400 |
10 Jan 2024 | 27.38 | 27.38 | 27.23 | 27.34 | 27.34 | 34,600 |
09 Jan 2024 | 27.07 | 27.15 | 27.05 | 27.11 | 27.11 | 19,000 |
08 Jan 2024 | 27.04 | 27.25 | 27.04 | 27.25 | 27.25 | 543,400 |
05 Jan 2024 | 27.09 | 27.12 | 26.91 | 26.93 | 26.93 | 25,600 |
04 Jan 2024 | 26.99 | 27.12 | 26.99 | 27.03 | 27.03 | 111,800 |
03 Jan 2024 | 27.02 | 27.05 | 26.89 | 27.02 | 27.02 | 35,300 |
02 Jan 2024 | 27.38 | 27.38 | 27.23 | 27.24 | 27.24 | 573,000 |
29 Dec 2023 | 27.72 | 27.72 | 27.58 | 27.65 | 27.65 | 45,200 |
28 Dec 2023 | 27.70 | 27.82 | 27.61 | 27.61 | 27.61 | 23,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |